Medtronic plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	129.89	131.79	129.51	131.20	110.71	3,801,200
2021-04-22	130.07	130.91	129.33	129.85	109.57	3,623,300
2021-04-21	128.81	131.38	128.36	130.25	109.90	6,046,000
2021-04-20	125.91	128.42	125.79	128.28	108.24	5,411,000
2021-04-19	125.36	126.29	125.10	126.13	106.43	4,172,200
2021-04-16	126.83	126.83	125.08	125.91	106.24	4,509,800
2021-04-15	124.01	126.14	124.01	125.85	106.19	5,605,300
2021-04-14	123.60	124.86	123.53	123.90	104.55	5,845,000
2021-04-13	121.44	123.91	121.26	123.63	104.32	6,238,700
2021-04-12	121.75	122.26	121.15	121.79	102.77	4,361,400
2021-04-09	120.90	122.00	120.66	122.00	102.94	3,918,700
2021-04-08	121.29	121.56	120.59	120.65	101.80	3,393,800
2021-04-07	121.00	122.05	119.96	120.63	101.79	4,299,600
2021-04-06	119.89	121.81	119.65	121.15	102.23	5,128,200
2021-04-05	118.83	120.31	118.49	120.25	101.47	4,984,400
2021-04-01	118.44	118.78	117.62	118.19	99.728	6,020,900
2021-03-31	119.28	119.44	118.07	118.13	99.677	5,711,800
2021-03-30	118.52	119.33	118.18	118.83	100.27	4,489,600
2021-03-29	117.64	119.66	117.02	119.16	100.55	4,285,400
2021-03-26	116.66	118.81	116.01	118.56	100.04	5,802,900
2021-03-25	115.89	116.88	114.78	116.58	98.369	3,944,400
2021-03-24	115.15	117.10	115.11	115.96	97.357	4,206,200
2021-03-23	116.82	117.08	114.78	115.03	96.576	6,830,800
2021-03-22	116.50	117.77	115.51	116.84	98.096	4,879,100
2021-03-19	118.66	118.68	116.38	116.62	97.911	9,590,600
2021-03-18	118.42	120.25	118.22	118.83	99.766	4,269,700
2021-03-17	119.11	119.64	118.44	118.56	99.540	4,398,400
2021-03-16	119.35	119.66	118.30	118.94	99.859	3,590,500
2021-03-15	119.12	119.55	118.17	119.15	100.03	3,886,200
2021-03-12	117.95	119.24	117.86	118.81	99.750	3,063,400
2021-03-11	119.35	119.35	117.60	118.10	99.153	3,654,700
2021-03-10	118.10	119.44	117.27	118.66	99.624	4,475,200
2021-03-09	117.59	119.14	116.91	117.05	98.272	4,025,400
2021-03-08	118.25	118.44	116.61	116.67	97.953	3,873,900
2021-03-05	115.71	118.76	115.26	118.26	99.288	4,636,100
2021-03-04	118.08	118.57	114.07	115.27	96.777	5,052,300
2021-03-03	117.27	119.05	116.80	117.95	99.027	4,564,100
2021-03-02	118.10	118.49	117.12	117.87	98.960	3,688,200
2021-03-01	118.00	119.21	117.57	117.86	98.952	4,613,400
2021-02-26	118.56	118.93	116.77	116.97	98.205	5,225,200
2021-02-25	118.08	118.90	117.02	117.88	98.969	4,207,900
2021-02-24	118.04	119.51	117.77	118.74	99.691	6,461,900
2021-02-23	117.49	119.75	116.50	118.00	99.069	5,961,400
2021-02-22	112.77	116.58	112.58	115.75	97.180	5,808,400
2021-02-19	115.61	116.08	112.63	113.33	95.149	10,331,500
2021-02-18	117.22	117.74	115.25	115.39	96.878	6,044,600
2021-02-17	118.53	119.00	117.12	118.16	99.204	3,299,400
2021-02-16	119.74	120.53	118.60	119.68	100.48	5,417,900
2021-02-12	118.93	119.88	118.53	119.74	100.53	3,005,400
2021-02-11	117.66	119.00	117.21	118.72	99.674	3,892,800
2021-02-10	118.59	119.00	116.95	117.44	98.599	3,424,000
2021-02-09	118.36	119.53	117.52	117.88	98.969	3,624,000
2021-02-08	118.38	118.77	117.60	118.07	99.128	4,780,300
2021-02-05	118.00	118.90	117.73	118.40	99.405	4,147,800
2021-02-04	113.13	117.48	112.51	117.00	98.230	5,903,500
2021-02-03	113.67	113.91	112.09	112.63	94.561	4,602,900
2021-02-02	112.91	115.26	112.28	113.95	95.669	3,865,900
2021-02-01	112.66	113.22	110.45	111.18	93.344	5,905,500
2021-01-29	114.02	114.02	111.08	111.33	93.470	7,315,100
2021-01-28	112.16	115.86	112.16	114.77	96.358	4,236,900

← NewerPage 24 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
1999-09-27	2:1
1997-09-15	2:1
1995-09-29	2:1
1994-09-30	2:1
1991-08-30	2:1

Dividends

Ex-date	Amount
2026-09-25	0.7200 USD
2026-06-26	0.7200 USD
2026-03-27	0.7100 USD
2025-12-26	0.7100 USD
2025-09-26	0.7100 USD
2025-06-27	0.7100 USD
2025-03-28	0.7000 USD
2024-12-27	0.7000 USD
2024-09-27	0.7000 USD
2024-06-28	0.7000 USD
2024-03-21	0.6900 USD
2023-12-19	0.6900 USD
2023-09-21	0.6900 USD
2023-06-22	0.6900 USD
2023-03-23	0.6800 USD
2022-12-20	0.6800 USD
2022-09-22	0.6800 USD
2022-06-23	0.6800 USD
2022-03-24	0.6300 USD
2021-12-21	0.6300 USD
2021-09-23	0.6300 USD
2021-06-24	0.6300 USD
2021-03-25	0.5800 USD
2020-12-21	0.5800 USD
2020-09-24	0.5800 USD
2020-06-25	0.5800 USD
2020-03-26	0.5400 USD
2019-12-26	0.5400 USD
2019-09-26	0.5400 USD
2019-07-05	0.5400 USD
2019-03-21	0.5000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.